Consolidated Edison IncNYSE:ED
- LAST PRICE96.8250
- TODAY'S CHANGE (%)1.7250 (1.8139%)
- Bid / Lots96.8000/ 1
- Ask / Lots96.8300/ 7
- Open / Previous Close95.5600 / 95.1000
- Day Range
- 52 Week Range
- Volume780,688
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | ED |
|---|---|---|
| 09:32 ET | 18506 | 95.07 |
| 09:34 ET | 2081 | 95.275 |
| 09:36 ET | 2337 | 95.45 |
| 09:38 ET | 2328 | 95.61 |
| 09:39 ET | 4111 | 95.63 |
| 09:41 ET | 4183 | 96 |
| 09:43 ET | 2334 | 96.135 |
| 09:45 ET | 5543 | 96.11 |
| 09:48 ET | 1408 | 96.08 |
| 09:50 ET | 850 | 95.85 |
| 09:52 ET | 2070 | 95.845 |
| 09:54 ET | 1634 | 95.705 |
| 09:56 ET | 2429 | 95.5586 |
| 09:57 ET | 1887 | 95.7 |
| 09:59 ET | 1421 | 95.7786 |
| 10:01 ET | 2597 | 95.56 |
| 10:03 ET | 774 | 95.45 |
| 10:06 ET | 3062 | 95.36 |
| 10:08 ET | 2786 | 95.3 |
| 10:10 ET | 19332 | 95.13 |
| 10:12 ET | 3422 | 95.04 |
| 10:14 ET | 7722 | 95.11 |
| 10:15 ET | 3534 | 95.2993 |
| 10:17 ET | 2573 | 95.27 |
| 10:19 ET | 3661 | 95.265 |
| 10:21 ET | 3163 | 95.3 |
| 10:24 ET | 4574 | 95.42 |
| 10:26 ET | 4028 | 95.6 |
| 10:28 ET | 2900 | 95.7737 |
| 10:30 ET | 1135 | 95.84 |
| 10:32 ET | 3144 | 95.95 |
| 10:33 ET | 9428 | 96.2404 |
| 10:35 ET | 4006 | 96.375 |
| 10:37 ET | 4480 | 96.315 |
| 10:39 ET | 2097 | 96.35 |
| 10:42 ET | 4177 | 96.305 |
| 10:44 ET | 2228 | 96.215 |
| 10:46 ET | 2000 | 96.27 |
| 10:48 ET | 2799 | 96.33 |
| 10:50 ET | 3993 | 96.33 |
| 10:51 ET | 3227 | 96.22 |
| 10:53 ET | 1200 | 96.32 |
| 10:55 ET | 9130 | 96.52 |
| 10:57 ET | 7923 | 96.6 |
| 11:00 ET | 2823 | 96.46 |
| 11:02 ET | 3520 | 96.5011 |
| 11:04 ET | 4934 | 96.49 |
| 11:06 ET | 1740 | 96.52 |
| 11:08 ET | 1019 | 96.54 |
| 11:09 ET | 1901 | 96.505 |
| 11:11 ET | 903 | 96.53 |
| 11:13 ET | 4343 | 96.65 |
| 11:15 ET | 1200 | 96.62 |
| 11:18 ET | 4025 | 96.703 |
| 11:20 ET | 2838 | 96.64 |
| 11:22 ET | 2325 | 96.58 |
| 11:24 ET | 3088 | 96.69 |
| 11:26 ET | 1012 | 96.64 |
| 11:27 ET | 3017 | 96.64 |
| 11:29 ET | 2237 | 96.61 |
| 11:31 ET | 2370 | 96.75 |
| 11:33 ET | 3452 | 96.74 |
| 11:36 ET | 3170 | 96.82 |
| 11:38 ET | 998 | 96.8 |
| 11:40 ET | 2701 | 96.74 |
| 11:42 ET | 1250 | 96.655 |
| 11:44 ET | 3111 | 96.68 |
| 11:45 ET | 3835 | 96.68 |
| 11:47 ET | 1601 | 96.76 |
| 11:49 ET | 1688 | 96.68 |
| 11:51 ET | 1412 | 96.61 |
| 11:54 ET | 2660 | 96.57 |
| 11:56 ET | 5812 | 96.52 |
| 11:58 ET | 2157 | 96.41 |
| 12:00 ET | 2785 | 96.4849 |
| 12:02 ET | 410 | 96.44 |
| 12:03 ET | 2616 | 96.435 |
| 12:05 ET | 1157 | 96.455 |
| 12:07 ET | 3004 | 96.47 |
| 12:09 ET | 1266 | 96.44 |
| 12:12 ET | 1411 | 96.33 |
| 12:14 ET | 200 | 96.335 |
| 12:16 ET | 2583 | 96.36 |
| 12:18 ET | 2145 | 96.42 |
| 12:20 ET | 3143 | 96.44 |
| 12:21 ET | 1317 | 96.38 |
| 12:23 ET | 1025 | 96.4 |
| 12:25 ET | 2566 | 96.42 |
| 12:27 ET | 1304 | 96.35 |
| 12:30 ET | 2550 | 96.465 |
| 12:32 ET | 3890 | 96.53 |
| 12:34 ET | 200 | 96.47 |
| 12:36 ET | 1508 | 96.42 |
| 12:38 ET | 1100 | 96.43 |
| 12:39 ET | 2719 | 96.315 |
| 12:41 ET | 7794 | 96.23 |
| 12:43 ET | 3408 | 96.2501 |
| 12:45 ET | 3014 | 96.21 |
| 12:48 ET | 1800 | 96.19 |
| 12:50 ET | 1958 | 96.24 |
| 12:52 ET | 1369 | 96.22 |
| 12:54 ET | 2499 | 96.235 |
| 12:56 ET | 3507 | 96.25 |
| 12:57 ET | 1854 | 96.24 |
| 12:59 ET | 906 | 96.19 |
| 01:01 ET | 2699 | 96.265 |
| 01:03 ET | 3452 | 96.175 |
| 01:06 ET | 1675 | 96.16 |
| 01:08 ET | 3822 | 96.18 |
| 01:10 ET | 741 | 96.25 |
| 01:12 ET | 2561 | 96.18 |
| 01:14 ET | 1100 | 96.25 |
| 01:15 ET | 1498 | 96.31 |
| 01:17 ET | 1412 | 96.24 |
| 01:19 ET | 1200 | 96.35 |
| 01:21 ET | 2567 | 96.3692 |
| 01:24 ET | 2665 | 96.36 |
| 01:26 ET | 2865 | 96.39 |
| 01:28 ET | 1616 | 96.43 |
| 01:30 ET | 1400 | 96.435 |
| 01:32 ET | 1905 | 96.469 |
| 01:33 ET | 7300 | 96.475 |
| 01:35 ET | 2865 | 96.495 |
| 01:37 ET | 1300 | 96.545 |
| 01:39 ET | 12259 | 96.678 |
| 01:42 ET | 2841 | 96.755 |
| 01:44 ET | 1227 | 96.69 |
| 01:46 ET | 1100 | 96.8 |
| 01:48 ET | 2405 | 96.795 |
| 01:50 ET | 1661 | 96.86 |
| 01:51 ET | 1248 | 96.79 |
| 01:53 ET | 2925 | 96.74 |
| 01:55 ET | 1500 | 96.685 |
| 01:57 ET | 2989 | 96.72 |
| 02:00 ET | 601 | 96.75 |
| 02:02 ET | 1359 | 96.75 |
| 02:04 ET | 3747 | 96.745 |
| 02:06 ET | 1787 | 96.71 |
| 02:08 ET | 2709 | 96.651 |
| 02:09 ET | 2820 | 96.72 |
| 02:11 ET | 1500 | 96.6 |
| 02:13 ET | 3291 | 96.605 |
| 02:15 ET | 2555 | 96.71 |
| 02:18 ET | 2340 | 96.74 |
| 02:20 ET | 2364 | 96.75 |
| 02:22 ET | 2307 | 96.82 |
| 02:24 ET | 1401 | 96.86 |
| 02:26 ET | 2268 | 96.89 |
| 02:27 ET | 1623 | 96.91 |
| 02:29 ET | 2352 | 96.845 |
| 02:31 ET | 2757 | 96.965 |
| 02:33 ET | 3136 | 97.01 |
| 02:36 ET | 1711 | 96.96 |
| 02:38 ET | 2562 | 96.93 |
| 02:40 ET | 1151 | 96.93 |
| 02:42 ET | 2124 | 96.87 |
| 02:44 ET | 2000 | 96.84 |
| 02:45 ET | 1420 | 96.77 |
| 02:47 ET | 2060 | 96.82 |
| 02:49 ET | 2247 | 96.89 |
| 02:51 ET | 1001 | 96.845 |
| 02:54 ET | 3271 | 96.81 |
| 02:56 ET | 1825 | 96.7775 |
| 02:58 ET | 2718 | 96.85 |
| 03:00 ET | 2513 | 96.9 |
| 03:02 ET | 2000 | 96.81 |
| 03:03 ET | 3203 | 96.825 |
| 03:05 ET | 900 | 96.825 |
Today
Yesterday
Consolidated Edison Borrows $400 Million Under June Credit Agreement, from 22 hours ago by MT Newswires
22 hours ago by MT NewswiresUPDATE 5-U.S. Supreme Court limits federal power to curb carbon emissions, from 23 hours ago by Thomson Reuters
23 hours ago by Thomson ReutersUPDATE 4-U.S. Supreme Court limits federal power to curb carbon emissions, from 12:06PM ET on Thursday Jun 30, 2022 by Thomson Reuters
12:06PM ET on Thursday Jun 30, 2022 by Thomson ReutersUPDATE 3-U.S. Supreme Court limits federal power to curb carbon emissions, from 10:43AM ET on Thursday Jun 30, 2022 by Thomson Reuters
10:43AM ET on Thursday Jun 30, 2022 by Thomson Reuters
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Consolidated Edison Inc | 33.7B | 22.4x | -1.35% |
Xcel Energy Inc | 38.5B | 24.2x | +6.04% |
DTE Energy Co | 24.6B | 31.6x | -3.29% |
Edison International | 24.1B | 41.2x | -12.69% |
Eversource Energy | 29.1B | 23.1x | +3.66% |
Entergy Corp | 22.9B | 21.9x | --- |
Company Information
Consolidated Edison, Inc. is a holding company that provides energy-related products and services through its subsidiaries. The Company’s segments include CECONY’s regulated utility activities, O&R’s regulated utility activities, the Clean Energy Businesses and Con Edison Transmission. CECONY’s principal business segments are its regulated electric, gas and steam utility activities. Its O&R’s principal business operations are its regulated electric and gas delivery businesses. The Clean Energy Businesses segment develops, owns and operates renewable and sustainable energy infrastructure projects and provides energy-related products and services to wholesale and retail customers. Con Edison Transmission segment invests in electric transmission projects and manages both electric and gas assets. Its subsidiaries include Consolidated Edison Company of New York, Inc., Orange and Rockland Utilities, Inc., Con Edison Clean Energy Businesses, Inc. and Con Edison Transmission, Inc.
Contact Information
- Headquarters
- Room 1618 S, 4 Irving PlaceNEW YORK, NY, United States 10003
- Phone
- 212-460-4600
- Fax
- ---
Executives
- Chairman of the Board, President, Chief Executive Officer
- Timothy Cawley
- Chief Financial Officer, Senior Vice President
- Robert Hoglund
- President of CECONY
- Matthew Ketschke
- President and Chief Executive Officer of Con Edison Transmission, Inc.
- Stuart Nachmias
- President and Chief Executive Officer of Con Edison Clean Energy Businesses, Inc.
- Mark Noyes
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $33.7B |
|---|---|
Revenue (TTM) | $14.1B |
Shares Outstanding | 354.3M |
Dividend Yield | 3.26% |
Annual Dividend Rate | 3.1600 USD |
Ex-Dividend Date | 05-17-22 |
Pay Date | 06-15-22 |
Beta | 0.23 |
EPS | $4.33 |
Book Value | $56.60 |
P/E Ratio | 22.4x |
Price/Sales (TTM) | 2.4 |
Price/Cash Flow (TTM) | 9.9x |
Operating Margin | 17.70% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
